Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.98 32.10 31.82 31.82 11,003,343 -0.16(-0.51%)
Dec 29, 2005 32.01 32.37 31.95 31.98 13,938,554 -0.02(-0.07%)
Dec 28, 2005 32.02 32.14 31.98 32.01 11,616,870 +0.00(+0.00%)
Dec 27, 2005 32.32 32.53 31.96 32.01 14,063,467 -0.39(-1.20%)
Dec 23, 2005 32.45 32.50 32.23 32.39 19,282,090 -0.33(-1.02%)
Dec 22, 2005 32.63 32.77 32.50 32.73 23,700,050 +0.23(+0.69%)
Dec 21, 2005 32.55 32.64 32.30 32.50 27,488,282 +0.11(+0.33%)
Dec 20, 2005 32.77 32.84 32.21 32.39 30,285,902 -0.22(-0.68%)
Dec 19, 2005 32.93 33.00 32.59 32.62 29,021,044 -0.32(-0.96%)
Dec 16, 2005 32.63 33.05 32.62 32.93 46,670,584 +0.30(+0.91%)
Dec 15, 2005 31.40 33.51 31.41 32.63 99,768,528 +1.23(+3.92%)
Dec 14, 2005 31.53 31.81 31.40 31.40 43,648,496 -0.13(-0.41%)
Dec 13, 2005 31.65 31.70 31.09 31.53 42,491,644 +0.65(+2.10%)
Dec 12, 2005 30.76 31.06 30.68 30.88 10,539,852 +0.13(+0.42%)
Dec 09, 2005 30.62 30.86 30.43 30.75 10,452,272 +0.14(+0.46%)
Dec 08, 2005 30.66 31.01 30.55 30.61 12,259,748 -0.05(-0.17%)
Dec 07, 2005 30.85 30.82 30.55 30.66 19,792,306 -0.18(-0.59%)
Dec 06, 2005 31.05 31.13 30.81 30.85 16,317,998 -0.14(-0.44%)
Dec 05, 2005 31.30 31.31 30.92 30.98 10,079,178 -0.24(-0.78%)
Dec 02, 2005 31.09 31.32 31.01 31.23 9,846,023 +0.14(+0.44%)
Dec 01, 2005 31.00 31.28 31.09 31.09 18,971,452 +0.09(+0.29%)
Nov 30, 2005 31.21 31.30 31.00 31.00 15,598,342 -0.07(-0.23%)
Nov 29, 2005 31.04 31.30 30.92 31.07 13,633,551 +0.03(+0.10%)
Nov 28, 2005 31.29 31.37 30.91 31.04 15,294,278 -0.25(-0.79%)
Nov 25, 2005 31.47 31.54 31.17 31.29 10,488,666 +0.03(+0.08%)
Nov 23, 2005 31.47 31.48 31.18 31.27 14,538,933 +0.12(+0.40%)
Nov 22, 2005 30.50 31.22 30.29 31.14 20,630,064 +0.64(+2.11%)
Nov 21, 2005 30.33 30.72 30.32 30.50 21,971,936 +0.15(+0.51%)
Nov 18, 2005 30.77 30.77 29.90 30.35 32,905,544 -0.23(-0.77%)
Nov 17, 2005 30.99 31.11 30.53 30.58 36,610,656 -0.89(-2.83%)
Nov 16, 2005 31.58 31.59 31.19 31.47 14,874,224 -0.21(-0.67%)
Nov 15, 2005 31.77 31.77 31.56 31.68 9,827,005 -0.09(-0.28%)
Nov 14, 2005 31.80 31.87 31.68 31.77 8,252,448 -0.11(-0.33%)
Nov 11, 2005 31.81 31.88 31.63 31.88 7,570,595 +0.14(+0.46%)
Nov 10, 2005 31.77 31.82 31.45 31.73 12,298,255 +0.30(+0.96%)
Nov 09, 2005 31.74 31.96 31.25 31.43 20,947,746 -0.31(-0.97%)
Nov 08, 2005 31.43 31.82 31.43 31.74 18,062,782 +0.14(+0.44%)
Nov 07, 2005 31.53 31.92 31.52 31.60 14,039,752 +0.07(+0.22%)
Nov 04, 2005 31.62 31.72 31.34 31.53 12,017,671 -0.11(-0.35%)
Nov 03, 2005 31.79 31.93 31.56 31.64 13,452,287 -0.15(-0.48%)
Nov 02, 2005 31.70 31.87 31.56 31.79 14,090,703 +0.19(+0.59%)
Nov 01, 2005 31.96 32.03 31.60 31.61 18,727,262 -0.36(-1.12%)
Oct 31, 2005 32.10 32.19 31.92 31.96 20,190,522 -0.03(-0.08%)
Oct 28, 2005 31.35 31.99 31.34 31.99 16,601,869 +0.73(+2.33%)
Oct 27, 2005 31.61 31.78 31.26 31.26 16,355,331 -0.56(-1.77%)
Oct 26, 2005 31.69 31.98 31.58 31.82 18,547,170 +0.14(+0.43%)
Oct 25, 2005 31.39 31.69 31.13 31.69 18,325,522 +0.14(+0.46%)
Oct 24, 2005 31.28 31.56 31.19 31.54 14,921,654 +0.46(+1.49%)
Oct 21, 2005 31.13 31.30 30.60 31.08 17,549,748 +0.11(+0.37%)
Oct 20, 2005 31.45 31.61 30.93 30.96 17,890,206 -0.49(-1.56%)
Oct 19, 2005 31.09 31.45 30.86 31.45 23,110,942 +0.58(+1.89%)
Oct 18, 2005 31.52 31.69 30.87 30.87 28,467,626 -1.06(-3.31%)
Oct 17, 2005 29.83 32.20 29.73 31.93 60,929,168 +1.83(+6.09%)
Oct 14, 2005 29.75 30.15 29.60 30.09 16,913,446 +0.45(+1.52%)
Oct 13, 2005 30.03 30.05 29.22 29.64 24,319,448 -0.56(-1.86%)
Oct 12, 2005 31.01 31.04 30.17 30.20 19,693,220 -0.49(-1.58%)
Oct 11, 2005 30.64 30.98 30.60 30.69 18,752,384 +0.23(+0.76%)
Oct 10, 2005 30.94 30.96 30.13 30.46 20,816,260 -0.40(-1.30%)
Oct 07, 2005 30.98 31.03 30.39 30.86 23,296,902 -0.12(-0.40%)
Oct 06, 2005 31.56 31.61 30.75 30.98 23,329,068 -0.57(-1.80%)
Oct 05, 2005 31.52 31.69 31.52 31.55 13,228,290 -0.03(-0.11%)
Oct 04, 2005 31.58 31.73 31.53 31.58 13,478,819 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.